| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | INR | 217.5 | 223.5 | 210.1 | 220.75 | 220.75 | +4.5 (+2.08%) | 1,342,824 |
| 15 Oct 2007 | INR | 214 | 218.4 | 212 | 216.25 | 216.25 | +4.05 (+1.91%) | 602,486 |
| 12 Oct 2007 | INR | 208 | 218.9 | 206.5 | 212.2 | 212.2 | +0.8 (+0.38%) | 1,690,311 |
| 11 Oct 2007 | INR | 211.9 | 212.8 | 204 | 211.4 | 211.4 | +3.35 (+1.61%) | 1,117,222 |
| 10 Oct 2007 | INR | 209.25 | 216.85 | 203.25 | 208.05 | 208.05 | +2.7 (+1.31%) | 3,103,051 |
| 9 Oct 2007 | INR | 194 | 207.5 | 186 | 205.35 | 205.35 | +10.7 (+5.50%) | 2,480,909 |
| 8 Oct 2007 | INR | 211.85 | 213.9 | 191.35 | 194.65 | 194.65 | -13.25 (-6.37%) | 992,516 |
| 5 Oct 2007 | INR | 225 | 225 | 205.05 | 207.9 | 207.9 | -12.85 (-5.82%) | 1,973,801 |
| 4 Oct 2007 | INR | 208.1 | 221.9 | 205.05 | 220.75 | 220.75 | +13.75 (+6.64%) | 3,356,490 |
| 3 Oct 2007 | INR | 209.35 | 214.9 | 188 | 207 | 207 | +0.1 (+0.05%) | 1,369,847 |
| 1 Oct 2007 | INR | 202.95 | 209.3 | 201.8 | 206.9 | 206.9 | +5.55 (+2.76%) | 1,013,126 |
| 28 Sep 2007 | INR | 201.95 | 204.1 | 197 | 201.35 | 201.35 | +2.65 (+1.33%) | 571,670 |
| 27 Sep 2007 | INR | 203.25 | 206 | 196.5 | 198.7 | 198.7 | -4.1 (-2.02%) | 515,070 |
| 26 Sep 2007 | INR | 206 | 208.45 | 201.65 | 202.8 | 202.8 | -1.85 (-0.90%) | 405,401 |
| 25 Sep 2007 | INR | 209 | 211.5 | 199.5 | 204.65 | 204.65 | -3.6 (-1.73%) | 653,703 |
| 24 Sep 2007 | INR | 209.5 | 211.5 | 207.1 | 208.25 | 208.25 | +2.15 (+1.04%) | 813,345 |
| 21 Sep 2007 | INR | 200 | 209.45 | 200 | 206.1 | 206.1 | +3.55 (+1.75%) | 1,189,796 |
| 20 Sep 2007 | INR | 203 | 206 | 198.1 | 202.55 | 202.55 | +2.45 (+1.22%) | 1,218,928 |
| 19 Sep 2007 | INR | 199 | 202 | 197.25 | 200.1 | 200.1 | +4.75 (+2.43%) | 726,794 |
| 18 Sep 2007 | INR | 193 | 198.4 | 192.05 | 195.35 | 195.35 | +2.15 (+1.11%) | 484,918 |
| 17 Sep 2007 | INR | 195 | 196.45 | 191.5 | 193.2 | 193.2 | -0.95 (-0.49%) | 475,374 |
| 14 Sep 2007 | INR | 203 | 204.5 | 192.8 | 194.15 | 194.15 | -5.55 (-2.78%) | 941,664 |
| 13 Sep 2007 | INR | 194.2 | 202.4 | 192 | 199.7 | 199.7 | +6.5 (+3.36%) | 1,532,724 |
| 12 Sep 2007 | INR | 197 | 197.4 | 192.6 | 193.2 | 193.2 | -1.2 (-0.62%) | 677,741 |
| 11 Sep 2007 | INR | 191.9 | 196.8 | 191.8 | 194.4 | 194.4 | +3.85 (+2.02%) | 1,147,922 |
| 10 Sep 2007 | INR | 189.3 | 193.5 | 189 | 190.55 | 190.55 | -3.1 (-1.60%) | 695,422 |
| 7 Sep 2007 | INR | 199.8 | 199.8 | 192.5 | 193.65 | 193.65 | -3.75 (-1.90%) | 1,102,269 |
| 6 Sep 2007 | INR | 191 | 199.3 | 189.5 | 197.4 | 197.4 | +6.3 (+3.30%) | 1,690,502 |
| 5 Sep 2007 | INR | 189.6 | 195 | 188.5 | 191.1 | 191.1 | +3.3 (+1.76%) | 1,476,979 |
| 4 Sep 2007 | INR | 190 | 191.5 | 186.1 | 187.8 | 187.8 | -1 (-0.53%) | 1,040,278 |
